Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 123.40 | 126.36 | 123.40 | 125.85 | 2,519,779 | +2.61(+2.12%) |
Oct 30, 2023 | 121.85 | 123.34 | 121.23 | 123.24 | 1,799,644 | +2.13(+1.76%) |
Oct 27, 2023 | 122.41 | 122.59 | 120.35 | 121.11 | 2,475,592 | -2.28(-1.85%) |
Oct 26, 2023 | 123.36 | 124.31 | 122.66 | 123.39 | 1,861,115 | +0.42(+0.34%) |
Oct 25, 2023 | 122.77 | 124.69 | 122.31 | 122.97 | 2,037,939 | +0.88(+0.72%) |
Oct 24, 2023 | 121.24 | 122.31 | 120.30 | 122.08 | 2,500,632 | +2.42(+2.02%) |
Oct 23, 2023 | 120.35 | 121.11 | 119.54 | 119.67 | 1,023,103 | -1.34(-1.10%) |
Oct 20, 2023 | 122.84 | 123.55 | 120.96 | 121.00 | 1,539,066 | -1.52(-1.24%) |
Oct 19, 2023 | 124.66 | 126.81 | 122.23 | 122.52 | 1,897,024 | -2.62(-2.10%) |
Oct 18, 2023 | 125.85 | 126.62 | 124.73 | 125.15 | 1,677,274 | -0.50(-0.40%) |
Oct 17, 2023 | 122.93 | 126.95 | 122.92 | 125.65 | 3,452,832 | +2.95(+2.40%) |
Oct 16, 2023 | 118.85 | 125.60 | 117.49 | 122.70 | 4,054,789 | +4.52(+3.82%) |
Oct 13, 2023 | 113.59 | 118.74 | 113.59 | 118.18 | 2,949,826 | +6.23(+5.56%) |
Oct 12, 2023 | 113.23 | 113.24 | 111.03 | 111.96 | 1,145,502 | -0.78(-0.69%) |
Oct 11, 2023 | 112.72 | 113.60 | 112.00 | 112.73 | 958,289 | +0.05(+0.04%) |
Oct 10, 2023 | 112.41 | 113.41 | 111.92 | 112.68 | 1,270,432 | +0.54(+0.48%) |
Oct 09, 2023 | 110.75 | 112.37 | 110.42 | 112.14 | 846,792 | +1.00(+0.90%) |
Oct 06, 2023 | 110.19 | 111.95 | 109.86 | 111.14 | 1,208,685 | +0.77(+0.69%) |
Oct 05, 2023 | 109.44 | 110.83 | 108.77 | 110.37 | 1,033,059 | +0.90(+0.82%) |
Oct 04, 2023 | 108.16 | 109.65 | 107.07 | 109.47 | 1,028,051 | +1.51(+1.40%) |
Oct 03, 2023 | 108.33 | 109.30 | 107.39 | 107.96 | 1,214,351 | -0.98(-0.90%) |
Oct 02, 2023 | 108.96 | 109.50 | 108.08 | 108.94 | 1,362,248 | -0.49(-0.45%) |
Sep 29, 2023 | 110.41 | 110.69 | 109.27 | 109.43 | 1,229,386 | -1.06(-0.96%) |
Sep 28, 2023 | 111.15 | 111.60 | 110.34 | 110.49 | 926,447 | -0.52(-0.47%) |
Sep 27, 2023 | 110.75 | 111.44 | 109.44 | 111.01 | 1,285,679 | -0.24(-0.22%) |
Sep 26, 2023 | 112.79 | 113.31 | 110.72 | 111.26 | 1,269,711 | -1.94(-1.71%) |
Sep 25, 2023 | 111.69 | 114.02 | 113.00 | 113.19 | 2,019,251 | +1.13(+1.01%) |
Sep 22, 2023 | 112.37 | 112.83 | 111.50 | 112.06 | 1,772,580 | +0.24(+0.21%) |
Sep 21, 2023 | 112.04 | 113.02 | 110.51 | 111.83 | 1,970,417 | -0.30(-0.26%) |
Sep 20, 2023 | 111.95 | 113.73 | 111.38 | 112.12 | 2,180,888 | +0.76(+0.68%) |
Sep 19, 2023 | 109.53 | 112.42 | 109.15 | 111.37 | 2,702,595 | +2.30(+2.11%) |
Sep 18, 2023 | 107.30 | 109.37 | 106.24 | 109.07 | 2,179,258 | +2.22(+2.08%) |
Sep 15, 2023 | 108.01 | 108.09 | 106.73 | 106.85 | 2,954,348 | -1.74(-1.60%) |
Sep 14, 2023 | 107.82 | 109.06 | 107.11 | 108.59 | 2,632,037 | +1.62(+1.51%) |
Sep 13, 2023 | 108.05 | 108.53 | 106.20 | 106.97 | 2,491,033 | -0.58(-0.54%) |
Sep 12, 2023 | 106.14 | 107.98 | 105.93 | 107.55 | 1,328,958 | +1.68(+1.59%) |
Sep 11, 2023 | 105.14 | 106.54 | 104.84 | 105.87 | 1,411,813 | +1.55(+1.49%) |
Sep 08, 2023 | 105.74 | 105.84 | 103.97 | 104.31 | 1,738,359 | -1.50(-1.42%) |
Sep 07, 2023 | 106.14 | 107.12 | 105.59 | 105.82 | 1,520,805 | -0.20(-0.18%) |
Sep 06, 2023 | 105.41 | 106.99 | 104.98 | 106.01 | 1,384,888 | +0.70(+0.66%) |
Sep 05, 2023 | 108.38 | 108.60 | 105.25 | 105.32 | 1,470,881 | -3.28(-3.02%) |
Sep 01, 2023 | 106.66 | 108.94 | 106.22 | 108.60 | 1,354,076 | +2.70(+2.55%) |
Aug 31, 2023 | 107.79 | 107.79 | 105.77 | 105.89 | 2,259,001 | -1.42(-1.33%) |
Aug 30, 2023 | 103.69 | 107.52 | 103.69 | 107.32 | 1,889,485 | +3.53(+3.40%) |
Aug 29, 2023 | 103.07 | 104.17 | 102.28 | 103.79 | 1,209,358 | +1.11(+1.08%) |
Aug 28, 2023 | 102.79 | 103.52 | 101.98 | 102.68 | 1,055,238 | +0.27(+0.27%) |
Aug 25, 2023 | 102.64 | 103.97 | 102.12 | 102.41 | 1,249,711 | -0.20(-0.19%) |
Aug 24, 2023 | 102.59 | 104.40 | 102.36 | 102.61 | 1,134,157 | -0.27(-0.27%) |
Aug 23, 2023 | 102.40 | 103.70 | 102.40 | 102.88 | 921,049 | +0.49(+0.48%) |
Aug 22, 2023 | 102.33 | 103.43 | 101.86 | 102.39 | 1,028,542 | -0.16(-0.16%) |
Aug 21, 2023 | 103.30 | 103.79 | 101.58 | 102.56 | 1,589,188 | -0.88(-0.85%) |
Aug 18, 2023 | 104.46 | 105.52 | 103.32 | 103.43 | 1,503,216 | -1.67(-1.59%) |
Aug 17, 2023 | 107.71 | 108.62 | 104.91 | 105.11 | 1,770,444 | -1.78(-1.67%) |
Aug 16, 2023 | 104.22 | 107.79 | 103.70 | 106.89 | 2,329,552 | +4.55(+4.44%) |
Aug 15, 2023 | 102.46 | 103.39 | 101.93 | 102.34 | 1,513,380 | -1.78(-1.71%) |
Aug 14, 2023 | 106.16 | 106.58 | 103.54 | 104.12 | 1,564,803 | -2.09(-1.96%) |
Aug 11, 2023 | 107.86 | 108.23 | 105.88 | 106.21 | 1,401,856 | -1.61(-1.49%) |
Aug 10, 2023 | 107.52 | 109.44 | 107.52 | 107.82 | 1,028,744 | +1.06(+0.99%) |
Aug 09, 2023 | 107.41 | 108.69 | 106.67 | 106.75 | 1,081,643 | -0.82(-0.76%) |
Aug 08, 2023 | 106.60 | 108.21 | 105.71 | 107.57 | 1,471,117 | -0.29(-0.27%) |
Aug 07, 2023 | 107.60 | 109.07 | 107.14 | 107.86 | 929,816 | +0.85(+0.79%) |
Aug 04, 2023 | 108.43 | 108.44 | 106.66 | 107.02 | 1,558,771 | -1.45(-1.34%) |
Aug 03, 2023 | 103.20 | 109.01 | 103.10 | 108.47 | 2,800,061 | +4.72(+4.55%) |
Aug 02, 2023 | 108.84 | 109.32 | 102.66 | 103.74 | 2,919,885 | -6.35(-5.77%) |